Advertisement
Advertisement
U.S. markets open in 44 minutes
S&P Futures
4,277.00 +12.25 (+0.29%) Dow Futures
33,258.00 +57.00 (+0.17%) Nasdaq Futures
14,785.00 +70.50 (+0.48%) Russell 2000 Futures
1,744.10 +2.20 (+0.13%) Crude Oil
87.15 -2.08 (-2.33%) Gold
1,841.30 -0.20 (-0.01%)
Cara Therapeutics, Inc. (CARA)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
Pre-Market:
Advertisement
Advertisement
Time Period:
Oct 04, 2022 - Oct 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2023 | 1.6400 | 1.6500 | 1.5800 | 1.6200 | 1.6200 | 474,100 |
| Oct 02, 2023 | 1.6600 | 1.6750 | 1.6100 | 1.6400 | 1.6400 | 382,700 |
| Sep 29, 2023 | 1.6900 | 1.7400 | 1.6700 | 1.6800 | 1.6800 | 418,600 |
| Sep 28, 2023 | 1.6900 | 1.7000 | 1.5900 | 1.6900 | 1.6900 | 463,600 |
| Sep 27, 2023 | 1.7900 | 1.8600 | 1.6400 | 1.6800 | 1.6800 | 728,200 |
| Sep 26, 2023 | 1.6800 | 1.8700 | 1.6800 | 1.7900 | 1.7900 | 539,900 |
| Sep 25, 2023 | 1.7000 | 1.7700 | 1.6100 | 1.7100 | 1.7100 | 919,600 |
| Sep 22, 2023 | 1.7200 | 1.7300 | 1.6600 | 1.6700 | 1.6700 | 561,600 |
| Sep 21, 2023 | 1.7600 | 1.8000 | 1.7100 | 1.7200 | 1.7200 | 538,200 |
| Sep 20, 2023 | 1.9200 | 1.9200 | 1.7300 | 1.7900 | 1.7900 | 531,300 |
| Sep 19, 2023 | 1.8800 | 1.9800 | 1.8500 | 1.9400 | 1.9400 | 408,100 |
| Sep 18, 2023 | 2.3000 | 2.3100 | 1.8800 | 1.8800 | 1.8800 | 1,299,100 |
| Sep 15, 2023 | 2.0700 | 2.4800 | 2.0600 | 2.3400 | 2.3400 | 2,902,400 |
| Sep 14, 2023 | 1.8700 | 2.0850 | 1.8400 | 2.0700 | 2.0700 | 1,425,900 |
| Sep 13, 2023 | 1.7200 | 1.8900 | 1.7000 | 1.8200 | 1.8200 | 1,085,800 |
| Sep 12, 2023 | 1.8300 | 1.8310 | 1.7100 | 1.7200 | 1.7200 | 1,068,700 |
| Sep 11, 2023 | 1.9200 | 1.9700 | 1.8200 | 1.8300 | 1.8300 | 665,800 |
| Sep 08, 2023 | 2.0000 | 2.0000 | 1.8800 | 1.9200 | 1.9200 | 797,100 |
| Sep 07, 2023 | 2.1300 | 2.1400 | 1.9440 | 1.9800 | 1.9800 | 1,131,700 |
| Sep 06, 2023 | 2.1600 | 2.2500 | 2.1200 | 2.1600 | 2.1600 | 806,500 |
| Sep 05, 2023 | 2.4200 | 2.4600 | 2.1100 | 2.1600 | 2.1600 | 1,491,400 |
| Sep 01, 2023 | 2.6000 | 2.6600 | 2.3600 | 2.4000 | 2.4000 | 1,564,600 |
| Aug 31, 2023 | 2.7300 | 2.7780 | 2.5600 | 2.5700 | 2.5700 | 621,300 |
| Aug 30, 2023 | 2.7900 | 2.8500 | 2.7200 | 2.7300 | 2.7300 | 228,200 |
| Aug 29, 2023 | 2.8000 | 2.8730 | 2.7800 | 2.8100 | 2.8100 | 272,600 |
| Aug 28, 2023 | 2.7800 | 2.8600 | 2.7800 | 2.8100 | 2.8100 | 319,000 |
| Aug 25, 2023 | 2.8700 | 2.8830 | 2.7150 | 2.7800 | 2.7800 | 311,500 |
| Aug 24, 2023 | 3.0300 | 3.0300 | 2.8500 | 2.8500 | 2.8500 | 456,800 |
| Aug 23, 2023 | 2.9600 | 3.0400 | 2.9600 | 3.0100 | 3.0100 | 300,600 |
| Aug 22, 2023 | 3.0300 | 3.0400 | 2.9510 | 2.9700 | 2.9700 | 391,300 |
| Aug 21, 2023 | 2.9800 | 3.0600 | 2.9500 | 3.0200 | 3.0200 | 427,400 |
| Aug 18, 2023 | 2.9500 | 3.0350 | 2.9000 | 2.9800 | 2.9800 | 529,500 |
| Aug 17, 2023 | 2.9500 | 3.0600 | 2.9100 | 3.0100 | 3.0100 | 583,100 |
| Aug 16, 2023 | 3.0000 | 3.0150 | 2.9250 | 2.9300 | 2.9300 | 503,500 |
| Aug 15, 2023 | 3.0000 | 3.0250 | 2.9600 | 3.0000 | 3.0000 | 549,800 |
| Aug 14, 2023 | 3.0600 | 3.0600 | 2.9500 | 3.0000 | 3.0000 | 475,600 |
| Aug 11, 2023 | 3.0600 | 3.0880 | 2.9900 | 3.0700 | 3.0700 | 317,600 |
| Aug 10, 2023 | 3.0400 | 3.2680 | 2.9800 | 3.0900 | 3.0900 | 473,500 |
| Aug 09, 2023 | 2.9100 | 3.0400 | 2.8400 | 3.0200 | 3.0200 | 611,500 |
| Aug 08, 2023 | 2.9300 | 3.0800 | 2.8400 | 2.9400 | 2.9400 | 1,652,000 |
| Aug 07, 2023 | 3.1000 | 3.1000 | 2.9100 | 2.9500 | 2.9500 | 606,600 |
| Aug 04, 2023 | 3.2000 | 3.2550 | 3.1200 | 3.1300 | 3.1300 | 311,000 |
| Aug 03, 2023 | 3.0700 | 3.2400 | 3.0500 | 3.1900 | 3.1900 | 523,000 |
| Aug 02, 2023 | 3.1600 | 3.1600 | 3.0000 | 3.0900 | 3.0900 | 397,000 |
| Aug 01, 2023 | 3.3100 | 3.3400 | 3.0900 | 3.1400 | 3.1400 | 1,059,300 |
| Jul 31, 2023 | 3.2800 | 3.4500 | 3.2600 | 3.3300 | 3.3300 | 1,219,300 |
| Jul 28, 2023 | 3.1500 | 3.2900 | 3.1400 | 3.2700 | 3.2700 | 712,900 |
| Jul 27, 2023 | 2.9500 | 3.1700 | 2.9500 | 3.0800 | 3.0800 | 1,059,900 |
| Jul 26, 2023 | 2.7900 | 2.9400 | 2.7700 | 2.9400 | 2.9400 | 607,800 |
| Jul 25, 2023 | 2.8800 | 2.9200 | 2.7800 | 2.7900 | 2.7900 | 567,400 |
| Jul 24, 2023 | 2.9300 | 3.0250 | 2.8570 | 2.8900 | 2.8900 | 383,100 |
| Jul 21, 2023 | 2.9400 | 3.0200 | 2.9000 | 2.9500 | 2.9500 | 440,100 |
| Jul 20, 2023 | 3.1000 | 3.1200 | 2.8300 | 2.9200 | 2.9200 | 722,400 |
| Jul 19, 2023 | 3.0600 | 3.1800 | 3.0200 | 3.1100 | 3.1100 | 805,500 |
| Jul 18, 2023 | 2.8600 | 3.1250 | 2.8590 | 3.0600 | 3.0600 | 928,700 |
| Jul 17, 2023 | 2.8400 | 3.0100 | 2.8200 | 2.8700 | 2.8700 | 767,900 |
| Jul 14, 2023 | 2.8800 | 2.8900 | 2.7300 | 2.8600 | 2.8600 | 1,357,400 |
| Jul 13, 2023 | 2.8300 | 2.9300 | 2.8100 | 2.8700 | 2.8700 | 763,500 |
| Jul 12, 2023 | 2.7500 | 2.8050 | 2.7100 | 2.7800 | 2.7800 | 762,400 |
| Jul 11, 2023 | 2.6700 | 2.7700 | 2.6100 | 2.7100 | 2.7100 | 759,400 |
| Jul 10, 2023 | 2.6600 | 2.7700 | 2.6100 | 2.6700 | 2.6700 | 954,800 |
| Jul 07, 2023 | 2.5900 | 2.7300 | 2.5800 | 2.6700 | 2.6700 | 1,211,200 |
| Jul 06, 2023 | 2.8400 | 2.8400 | 2.5700 | 2.5900 | 2.5900 | 1,447,500 |
| Jul 05, 2023 | 2.9300 | 3.0290 | 2.8400 | 2.8600 | 2.8600 | 1,106,100 |
| Jul 03, 2023 | 2.8400 | 2.9400 | 2.7800 | 2.9000 | 2.9000 | 1,063,400 |
| Jun 30, 2023 | 2.8500 | 2.8690 | 2.7800 | 2.8300 | 2.8300 | 1,261,800 |
| Jun 29, 2023 | 3.0500 | 3.0500 | 2.7700 | 2.8500 | 2.8500 | 3,228,900 |
| Jun 28, 2023 | 3.4300 | 3.4400 | 3.0200 | 3.0300 | 3.0300 | 2,867,300 |
| Jun 27, 2023 | 3.4000 | 4.4500 | 3.3450 | 3.4700 | 3.4700 | 15,261,100 |
| Jun 26, 2023 | 3.4500 | 3.5300 | 3.2100 | 3.2400 | 3.2400 | 1,433,400 |
| Jun 23, 2023 | 3.5100 | 3.5500 | 3.3600 | 3.4800 | 3.4800 | 1,674,300 |
| Jun 22, 2023 | 3.2600 | 3.6700 | 3.2500 | 3.5700 | 3.5700 | 1,539,100 |
| Jun 21, 2023 | 3.1600 | 3.3050 | 3.0100 | 3.2600 | 3.2600 | 1,352,600 |
| Jun 20, 2023 | 3.1900 | 3.3050 | 3.0650 | 3.1900 | 3.1900 | 2,539,300 |
| Jun 16, 2023 | 3.2600 | 3.3050 | 3.1600 | 3.2000 | 3.2000 | 10,103,500 |
| Jun 15, 2023 | 3.3500 | 3.3500 | 3.1200 | 3.2300 | 3.2300 | 1,553,400 |
| Jun 14, 2023 | 3.5100 | 3.5300 | 3.3300 | 3.3600 | 3.3600 | 1,478,800 |
| Jun 13, 2023 | 3.4000 | 3.5600 | 3.3600 | 3.5100 | 3.5100 | 926,500 |
| Jun 12, 2023 | 3.3700 | 3.5500 | 3.2650 | 3.4000 | 3.4000 | 1,078,400 |
| Jun 09, 2023 | 3.2800 | 3.3800 | 3.1900 | 3.3600 | 3.3600 | 898,300 |
| Jun 08, 2023 | 3.3800 | 3.3800 | 3.2600 | 3.2600 | 3.2600 | 1,094,900 |
| Jun 07, 2023 | 3.3200 | 3.4200 | 3.2500 | 3.3900 | 3.3900 | 998,300 |
| Jun 06, 2023 | 3.1300 | 3.3400 | 3.1100 | 3.3100 | 3.3100 | 1,009,100 |
| Jun 05, 2023 | 2.9500 | 3.3100 | 2.9400 | 3.1600 | 3.1600 | 1,491,600 |
| Jun 02, 2023 | 3.1300 | 3.2400 | 2.9900 | 3.0900 | 3.0900 | 1,643,300 |
| Jun 01, 2023 | 3.2000 | 3.2700 | 3.0500 | 3.0900 | 3.0900 | 1,011,600 |
| May 31, 2023 | 3.4200 | 3.4500 | 3.1700 | 3.1800 | 3.1800 | 1,964,000 |
| May 30, 2023 | 3.4800 | 3.4800 | 3.3350 | 3.4400 | 3.4400 | 750,500 |
| May 26, 2023 | 3.2700 | 3.4200 | 3.2400 | 3.4000 | 3.4000 | 618,200 |
| May 25, 2023 | 3.5000 | 3.5400 | 3.2490 | 3.2800 | 3.2800 | 816,000 |
| May 24, 2023 | 3.6900 | 3.6900 | 3.5050 | 3.5100 | 3.5100 | 611,800 |
| May 23, 2023 | 3.7100 | 3.8310 | 3.6800 | 3.7000 | 3.7000 | 525,000 |
| May 22, 2023 | 3.7600 | 3.8050 | 3.6700 | 3.7100 | 3.7100 | 666,100 |
| May 19, 2023 | 3.9000 | 3.9300 | 3.7000 | 3.7900 | 3.7900 | 911,300 |
| May 18, 2023 | 4.2000 | 4.2100 | 3.7850 | 3.8500 | 3.8500 | 901,600 |
| May 17, 2023 | 4.4600 | 4.4800 | 4.1700 | 4.1950 | 4.1950 | 945,700 |
| May 16, 2023 | 4.3800 | 4.6700 | 4.1100 | 4.4500 | 4.4500 | 2,710,700 |
| May 15, 2023 | 4.0400 | 4.1650 | 3.9900 | 4.1500 | 4.1500 | 891,700 |
| May 12, 2023 | 4.0500 | 4.1100 | 3.9100 | 4.0000 | 4.0000 | 464,000 |
| May 11, 2023 | 4.1500 | 4.1500 | 4.0000 | 4.0300 | 4.0300 | 385,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
